Stocks Options

LAST PRICE
85.9200
TODAY'S CHANGE (%)
Trending Up0.2800 (0.3270%)

Bid / Lots
86.0000/ 1
Ask / Lots
86.3500/ 1
Open / Previous Close
85.8300 / 85.6400
Day Range
Low 85.0953
High 86.1700
52 Week Range
Low 68.8400
High 91.0000
Volume
8,235,381
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 18.643

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MDTIn the Money	$46.05In the Money	$50.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	MDTOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MDTIn the Money	$43.50In the Money	$48.10In the Money	$41.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MDTIn the Money	$41.10In the Money	$45.80In the Money	$40.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDTIn the Money	$38.55In the Money	$43.35In the Money	$38.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MDTIn the Money	$36.00In the Money	$40.85In the Money	$35.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
MDTIn the Money	$33.70In the Money	$38.40In the Money	$33.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MDTIn the Money	$28.65In the Money	$33.35In the Money	$28.73In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	MDTOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4,604Out of the Money
MDTIn the Money	$23.60In the Money	$28.50In the Money	$26.10In the Money	$0.70In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$60.00	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,577Out of the Money
MDTIn the Money	$21.65In the Money	$25.50In the Money	$23.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.50	MDTOut of the Money	$0.00Out of the Money	$2.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
MDTIn the Money	$19.05In the Money	$23.20In the Money	$15.75In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$65.00	MDTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money
MDTIn the Money	$17.05In the Money	$21.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	MDTOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
MDTIn the Money	$16.55In the Money	$20.55In the Money	$18.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.50	MDTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	655Out of the Money
MDTIn the Money	$16.05In the Money	$20.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
MDTIn the Money	$14.50In the Money	$18.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	MDTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	394Out of the Money
MDTIn the Money	$13.75In the Money	$18.05In the Money	$14.60In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$70.00	MDTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,019Out of the Money
MDTIn the Money	$13.05In the Money	$17.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
MDTIn the Money	$11.90In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money
MDTIn the Money	$11.25In the Money	$15.75In the Money	$7.15In the Money	$0.00In the Money	---In the Money	264In the Money	Filter Table By Strike Price of$72.50	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	922Out of the Money
MDTIn the Money	$11.05In the Money	$15.05In the Money	$6.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$73.00	MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
MDTIn the Money	$10.05In the Money	$14.15In the Money	$5.65In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$74.00	MDTOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
MDTIn the Money	$9.50In the Money	$13.05In the Money	$10.30In the Money	$0.10In the Money	6In the Money	1,830In the Money	Filter Table By Strike Price of$75.00	MDTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	412Out of the Money	1,018Out of the Money
MDTIn the Money	$8.05In the Money	$12.05In the Money	$5.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$76.00	MDTOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	31Out of the Money	83Out of the Money
MDTIn the Money	$6.95In the Money	$11.05In the Money	$4.25In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$77.00	MDTOut of the Money	$0.00Out of the Money	$0.88Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
MDTIn the Money	$6.45In the Money	$10.35In the Money	$8.47In the Money	$1.67In the Money	1In the Money	338In the Money	Filter Table By Strike Price of$77.50	MDTOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	34Out of the Money	813Out of the Money
MDTIn the Money	$6.35In the Money	$10.05In the Money	$4.10In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$78.00	MDTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	42Out of the Money	119Out of the Money
MDTIn the Money	$6.20In the Money	$7.80In the Money	$6.25In the Money	$0.00In the Money	---In the Money	171In the Money	Filter Table By Strike Price of$79.00	MDTOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	22Out of the Money	138Out of the Money
MDTIn the Money	$3.95In the Money	$7.95In the Money	$6.05In the Money	$0.58In the Money	192In the Money	2,922In the Money	Filter Table By Strike Price of$80.00	MDTOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	162Out of the Money	2,441Out of the Money
MDTIn the Money	$3.25In the Money	$7.05In the Money	$5.25In the Money	$0.91In the Money	1,252In the Money	1,525In the Money	Filter Table By Strike Price of$81.00	MDTOut of the Money	$0.00Out of the Money	$1.47Out of the Money	$0.08Out of the Money	$0.03Out of the Money	8Out of the Money	1,347Out of the Money
MDTIn the Money	$3.15In the Money	$6.05In the Money	$4.05In the Money	$0.47In the Money	24In the Money	196In the Money	Filter Table By Strike Price of$82.00	MDTOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.43Out of the Money	$0.38Out of the Money	3Out of the Money	2,881Out of the Money
MDTIn the Money	$1.44In the Money	$5.55In the Money	$3.26In the Money	$0.12In the Money	445In the Money	1,744In the Money	Filter Table By Strike Price of$82.50	MDTOut of the Money	$0.00Out of the Money	$0.92Out of the Money	$0.07Out of the Money	$0.02Out of the Money	324Out of the Money	3,025Out of the Money
MDTIn the Money	$0.96In the Money	$5.05In the Money	$3.10In the Money	$0.72In the Money	77In the Money	1,108In the Money	Filter Table By Strike Price of$83.00	MDTNear the Money	$0.00Near the Money	$0.06Near the Money	$0.06Near the Money	$-0.02Near the Money	196Near the Money	47Near the Money
MDTIn the Money	$1.50In the Money	$3.30In the Money	$2.10In the Money	$0.35In the Money	137In the Money	320In the Money	Filter Table By Strike Price of$84.00	MDTNear the Money	$0.00Near the Money	$0.50Near the Money	$0.01Near the Money	$-0.04Near the Money	20Near the Money	148Near the Money
MDTUnderlying issue's last price	$0.90Underlying issue's last price	$2.58Underlying issue's last price	$0.99Underlying issue's last price	$0.12Underlying issue's last price	1,771Underlying issue's last price	3,552Underlying issue's last price	Filter Table By Strike Price of$85.00Underlying issue's last price	MDTUnderlying issue's last price	$0.00Underlying issue's last price	$0.26Underlying issue's last price	$0.05Underlying issue's last price	$-0.15Underlying issue's last price	687Underlying issue's last price	1,174Underlying issue's last price
MDTNear the Money	$0.33Near the Money	$0.43Near the Money	$0.37Near the Money	$0.20Near the Money	1,989Near the Money	574Near the Money	Filter Table By Strike Price of$86.00	MDTIn the Money	$0.24In the Money	$1.53In the Money	$0.28In the Money	$-0.26In the Money	4In the Money	69In the Money
MDTNear the Money	$0.00Near the Money	$2.18Near the Money	$0.05Near the Money	$-0.01Near the Money	33Near the Money	87Near the Money	Filter Table By Strike Price of$87.00	MDTIn the Money	$1.00In the Money	$1.76In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTNear the Money	$0.00Near the Money	$0.18Near the Money	$0.01Near the Money	$-0.04Near the Money	114Near the Money	1,893Near the Money	Filter Table By Strike Price of$87.50	MDTIn the Money	$0.75In the Money	$3.50In the Money	$2.35In the Money	$0.00In the Money	---In the Money	2In the Money
MDTNear the Money	$0.00Near the Money	$2.50Near the Money	$0.17Near the Money	$0.00Near the Money	---Near the Money	17Near the Money	Filter Table By Strike Price of$88.00	MDTIn the Money	$1.13In the Money	$2.83In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.04Out of the Money	$0.03Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$89.00	MDTIn the Money	$1.15In the Money	$4.95In the Money	$5.40In the Money	$0.00In the Money	---In the Money	1In the Money
MDTOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	67Out of the Money	3,270Out of the Money	Filter Table By Strike Price of$90.00	MDTIn the Money	$2.65In the Money	$5.10In the Money	$11.34In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$91.00	MDTIn the Money	$3.40In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	1Out of the Money	Filter Table By Strike Price of$92.00	MDTIn the Money	$4.70In the Money	$7.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.03Out of the Money	11Out of the Money	1,192Out of the Money	Filter Table By Strike Price of$92.50	MDTIn the Money	$6.15In the Money	$6.70In the Money	$13.20In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$93.00	MDTIn the Money	$5.35In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	MDTIn the Money	$6.50In the Money	$9.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.25Out of the Money	10Out of the Money	881Out of the Money	Filter Table By Strike Price of$95.00	MDTIn the Money	$7.10In the Money	$10.80In the Money	$13.15In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$96.00	MDTIn the Money	$7.95In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money	Filter Table By Strike Price of$97.00	MDTIn the Money	$9.10In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.11Out of the Money	4Out of the Money	602Out of the Money	Filter Table By Strike Price of$100.00	MDTIn the Money	$11.95In the Money	$15.95In the Money	$16.44In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$105.00	MDTIn the Money	$16.95In the Money	$20.95In the Money	$21.46In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$110.00	MDTIn the Money	$21.60In the Money	$26.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	MDTIn the Money	$26.65In the Money	$31.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MDTOut of the Money	$0.00Out of the Money	$1.87Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	MDTIn the Money	$31.50In the Money	$36.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Medtronic PLC
NYSE:MDTUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)